Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India · Delayed Price · Currency is INR 1,706.90
-7.00 (-0.41%)
Oct 21, 2026, 3:30 PM IST
NSE:KIRLOSBROS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,700.00 | 1,721.30 | 1,695.30 | 1,706.90 | 1,706.90 | -0.41% | 46,455 |
| Oct 19, 2026 | 1,681.30 | 1,720.00 | 1,679.00 | 1,713.90 | 1,713.90 | 1.84% | 42,937 |
| Oct 16, 2026 | 1,698.00 | 1,702.50 | 1,652.50 | 1,682.90 | 1,682.90 | -0.62% | 34,900 |
| Oct 15, 2026 | 1,690.00 | 1,721.00 | 1,685.70 | 1,693.40 | 1,693.40 | -1.10% | 25,683 |
| Oct 14, 2026 | 1,706.50 | 1,730.20 | 1,706.00 | 1,712.20 | 1,712.20 | -0.08% | 19,184 |
| Oct 13, 2026 | 1,705.30 | 1,721.60 | 1,695.10 | 1,713.50 | 1,713.50 | 0.19% | 25,836 |
| Oct 12, 2026 | 1,690.10 | 1,725.60 | 1,690.00 | 1,710.30 | 1,710.30 | 1.20% | 27,476 |
| Oct 9, 2026 | 1,669.00 | 1,695.40 | 1,640.00 | 1,690.10 | 1,690.10 | 1.37% | 37,480 |
| Oct 8, 2026 | 1,723.00 | 1,723.00 | 1,662.30 | 1,667.20 | 1,667.20 | -2.66% | 38,940 |
| Oct 7, 2026 | 1,733.50 | 1,744.70 | 1,710.00 | 1,712.80 | 1,712.80 | -1.86% | 43,337 |
| Oct 6, 2026 | 1,746.50 | 1,765.00 | 1,735.10 | 1,745.30 | 1,745.30 | 0.17% | 26,434 |
| Oct 5, 2026 | 1,769.80 | 1,790.60 | 1,736.20 | 1,742.40 | 1,742.40 | -1.43% | 29,626 |
| Oct 1, 2026 | 1,770.00 | 1,777.00 | 1,738.70 | 1,767.60 | 1,767.60 | -0.41% | 131,484 |
| Sep 30, 2026 | 1,828.00 | 1,847.50 | 1,745.00 | 1,774.90 | 1,774.90 | -3.97% | 321,866 |
| Sep 29, 2026 | 1,732.30 | 1,936.10 | 1,714.10 | 1,848.30 | 1,848.30 | 6.70% | 457,358 |
| Sep 28, 2026 | 1,780.60 | 1,780.60 | 1,720.70 | 1,732.30 | 1,732.30 | -2.23% | 27,047 |
| Sep 25, 2026 | 1,768.40 | 1,790.50 | 1,755.80 | 1,771.90 | 1,771.90 | 0.20% | 22,399 |
| Sep 24, 2026 | 1,790.00 | 1,793.60 | 1,752.10 | 1,768.40 | 1,768.40 | -1.44% | 16,227 |
| Sep 23, 2026 | 1,770.30 | 1,816.00 | 1,769.30 | 1,794.30 | 1,794.30 | 1.07% | 29,352 |
| Sep 22, 2026 | 1,790.10 | 1,824.90 | 1,772.00 | 1,775.30 | 1,775.30 | -1.21% | 22,481 |
| Sep 21, 2026 | 1,811.90 | 1,827.30 | 1,790.40 | 1,797.00 | 1,797.00 | -0.79% | 17,281 |
| Sep 18, 2026 | 1,757.10 | 1,838.60 | 1,757.10 | 1,811.40 | 1,811.40 | 2.29% | 50,634 |
| Sep 17, 2026 | 1,720.00 | 1,776.00 | 1,716.00 | 1,770.80 | 1,770.80 | 2.67% | 28,378 |
| Sep 16, 2026 | 1,735.00 | 1,755.00 | 1,698.20 | 1,724.70 | 1,724.70 | -0.19% | 31,065 |
| Sep 15, 2026 | 1,789.30 | 1,796.90 | 1,719.90 | 1,728.00 | 1,728.00 | -3.14% | 80,121 |
| Sep 11, 2026 | 1,805.10 | 1,811.20 | 1,771.00 | 1,784.00 | 1,784.00 | -1.89% | 56,553 |
| Sep 10, 2026 | 1,836.80 | 1,858.20 | 1,811.00 | 1,818.30 | 1,818.30 | -1.72% | 25,548 |
| Sep 9, 2026 | 1,853.30 | 1,862.50 | 1,836.60 | 1,850.20 | 1,850.20 | -0.17% | 18,090 |
| Sep 8, 2026 | 1,829.00 | 1,860.90 | 1,825.00 | 1,853.30 | 1,853.30 | 1.14% | 15,551 |
| Sep 7, 2026 | 1,862.00 | 1,869.30 | 1,825.00 | 1,832.40 | 1,832.40 | -1.59% | 26,166 |
| Sep 4, 2026 | 1,885.90 | 1,901.80 | 1,859.80 | 1,862.00 | 1,862.00 | -1.03% | 19,160 |
| Sep 3, 2026 | 1,865.00 | 1,887.50 | 1,853.00 | 1,881.30 | 1,881.30 | 1.82% | 19,234 |
| Sep 2, 2026 | 1,864.60 | 1,884.00 | 1,842.70 | 1,847.70 | 1,847.70 | -2.05% | 35,102 |
| Sep 1, 2026 | 1,898.80 | 1,906.60 | 1,875.70 | 1,886.30 | 1,886.30 | -0.73% | 27,592 |
| Aug 31, 2026 | 1,917.50 | 1,920.90 | 1,881.00 | 1,900.20 | 1,900.20 | -0.76% | 27,515 |
| Aug 28, 2026 | 1,909.60 | 1,920.20 | 1,890.50 | 1,914.70 | 1,914.70 | 0.81% | 33,445 |
| Aug 27, 2026 | 1,914.90 | 1,919.00 | 1,885.80 | 1,899.30 | 1,899.30 | -0.07% | 41,120 |
| Aug 26, 2026 | 1,905.00 | 1,914.50 | 1,887.50 | 1,900.70 | 1,900.70 | 0.09% | 17,308 |
| Aug 25, 2026 | 1,939.10 | 1,939.10 | 1,886.00 | 1,899.00 | 1,899.00 | -1.22% | 28,327 |
| Aug 24, 2026 | 1,905.80 | 1,932.70 | 1,879.10 | 1,922.40 | 1,922.40 | 0.85% | 50,769 |
| Aug 21, 2026 | 1,915.00 | 1,934.20 | 1,901.20 | 1,906.20 | 1,906.20 | -0.63% | 24,988 |
| Aug 20, 2026 | 1,954.30 | 1,978.00 | 1,915.00 | 1,918.20 | 1,918.20 | -1.70% | 34,360 |
| Aug 19, 2026 | 1,910.00 | 1,976.70 | 1,910.00 | 1,951.40 | 1,951.40 | 2.17% | 108,067 |
| Aug 18, 2026 | 1,942.90 | 1,951.00 | 1,900.70 | 1,910.00 | 1,910.00 | -1.69% | 34,824 |
| Aug 17, 2026 | 1,927.00 | 1,952.80 | 1,897.00 | 1,942.90 | 1,942.90 | 1.96% | 41,224 |
| Aug 14, 2026 | 1,936.00 | 1,950.00 | 1,900.00 | 1,905.50 | 1,905.50 | -1.55% | 24,200 |
| Aug 13, 2026 | 1,905.00 | 1,950.30 | 1,894.20 | 1,935.50 | 1,935.50 | 1.38% | 34,464 |
| Aug 12, 2026 | 1,972.50 | 1,972.50 | 1,895.20 | 1,909.20 | 1,909.20 | -2.39% | 47,986 |
| Aug 11, 2026 | 1,934.10 | 1,977.00 | 1,934.10 | 1,955.90 | 1,955.90 | 0.74% | 63,634 |
| Aug 10, 2026 | 1,902.20 | 1,956.60 | 1,873.10 | 1,941.60 | 1,941.60 | 2.10% | 117,063 |